G. K. P. Printing & Packaging Limited (BOM:542666)
India · Delayed Price · Currency is INR 6.00
-0.03 (-0.50%)
At close: Jul 14, 2026
BOM:542666 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.09 | 6.09 | 5.90 | 6.03 | 6.03 | 0.50% | 2,317 |
| Jul 10, 2026 | 5.93 | 6.05 | 5.81 | 6.00 | 6.00 | 1.01% | 12,616 |
| Jul 9, 2026 | 5.79 | 5.98 | 5.71 | 5.94 | 5.94 | 2.24% | 4,088 |
| Jul 8, 2026 | 5.92 | 6.02 | 5.77 | 5.81 | 5.81 | -1.53% | 6,952 |
| Jul 7, 2026 | 6.04 | 6.04 | 5.72 | 5.90 | 5.90 | -0.84% | 19,936 |
| Jul 6, 2026 | 5.91 | 6.10 | 5.82 | 5.95 | 5.95 | -1.33% | 15,872 |
| Jul 3, 2026 | 6.00 | 6.09 | 5.85 | 6.03 | 6.03 | 1.17% | 10,403 |
| Jul 2, 2026 | 5.80 | 6.05 | 5.80 | 5.96 | 5.96 | -0.67% | 2,862 |
| Jul 1, 2026 | 6.06 | 6.11 | 5.78 | 6.00 | 6.00 | 0.17% | 10,938 |
| Jun 30, 2026 | 6.06 | 6.12 | 5.62 | 5.99 | 5.99 | -0.66% | 4,121 |
| Jun 29, 2026 | 6.12 | 6.12 | 5.36 | 6.03 | 6.03 | -1.47% | 9,316 |
| Jun 25, 2026 | 6.10 | 6.12 | 5.93 | 6.12 | 6.12 | -0.16% | 426 |
| Jun 24, 2026 | 6.19 | 6.19 | 5.47 | 6.13 | 6.13 | 0.82% | 28,663 |
| Jun 23, 2026 | 6.10 | 6.25 | 6.00 | 6.08 | 6.08 | -0.49% | 10,800 |
| Jun 22, 2026 | 6.01 | 6.18 | 6.01 | 6.11 | 6.11 | 0.83% | 8,122 |
| Jun 19, 2026 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | -0.98% | 11,379 |
| Jun 18, 2026 | 6.12 | 6.17 | 5.98 | 6.12 | 6.12 | 0.49% | 5,946 |
| Jun 17, 2026 | 6.09 | 6.18 | 6.09 | 6.09 | 6.09 | 0.33% | 7,395 |
| Jun 16, 2026 | 6.07 | 6.13 | 5.96 | 6.07 | 6.07 | 0.50% | 5,514 |
| Jun 15, 2026 | 6.09 | 6.15 | 5.90 | 6.04 | 6.04 | 1.17% | 41,761 |
| Jun 12, 2026 | 6.24 | 6.24 | 5.90 | 5.97 | 5.97 | -2.13% | 7,161 |
| Jun 11, 2026 | 6.11 | 6.15 | 6.00 | 6.10 | 6.10 | -0.16% | 2,835 |
| Jun 10, 2026 | 6.01 | 6.28 | 6.01 | 6.11 | 6.11 | -0.49% | 1,985 |
| Jun 9, 2026 | 6.19 | 6.19 | 6.03 | 6.14 | 6.14 | 1.15% | 4,098 |
| Jun 8, 2026 | 6.18 | 6.29 | 6.02 | 6.07 | 6.07 | -1.78% | 5,035 |
| Jun 5, 2026 | 6.28 | 6.28 | 6.00 | 6.18 | 6.18 | 3.52% | 1,455 |
| Jun 4, 2026 | 6.36 | 6.36 | 5.95 | 5.97 | 5.97 | -3.40% | 34,864 |
| Jun 3, 2026 | 6.48 | 6.48 | 6.16 | 6.18 | 6.18 | -1.59% | 16,704 |
| Jun 2, 2026 | 6.44 | 6.44 | 6.22 | 6.28 | 6.28 | 0.80% | 11,371 |
| Jun 1, 2026 | 6.24 | 6.38 | 6.22 | 6.23 | 6.23 | -0.16% | 3,686 |
| May 29, 2026 | 6.44 | 6.44 | 6.22 | 6.24 | 6.24 | 0.16% | 8,362 |
| May 27, 2026 | 6.16 | 6.48 | 6.16 | 6.23 | 6.23 | -2.96% | 10,185 |
| May 26, 2026 | 6.34 | 6.48 | 6.34 | 6.42 | 6.42 | 2.07% | 17,056 |
| May 25, 2026 | 6.26 | 6.49 | 6.20 | 6.29 | 6.29 | 0.48% | 7,798 |
| May 22, 2026 | 6.49 | 6.49 | 6.26 | 6.26 | 6.26 | - | 11,138 |
| May 21, 2026 | 6.64 | 6.64 | 6.21 | 6.26 | 6.26 | -0.48% | 8,716 |
| May 20, 2026 | 6.20 | 6.29 | 6.13 | 6.29 | 6.29 | 2.11% | 1,537 |
| May 19, 2026 | 6.21 | 6.30 | 6.15 | 6.16 | 6.16 | -0.32% | 2,187 |
| May 18, 2026 | 6.12 | 6.34 | 6.12 | 6.18 | 6.18 | -0.48% | 2,801 |
| May 15, 2026 | 6.10 | 6.50 | 6.10 | 6.21 | 6.21 | -0.16% | 16,218 |
| May 14, 2026 | 6.58 | 6.58 | 6.21 | 6.22 | 6.22 | -1.11% | 2,847 |
| May 13, 2026 | 6.10 | 6.36 | 6.00 | 6.29 | 6.29 | 3.28% | 9,285 |
| May 12, 2026 | 5.95 | 6.38 | 5.93 | 6.09 | 6.09 | 0.50% | 27,125 |
| May 11, 2026 | 6.21 | 6.30 | 6.00 | 6.06 | 6.06 | -2.42% | 8,963 |
| May 8, 2026 | 6.07 | 6.28 | 6.07 | 6.21 | 6.21 | 0.98% | 10,604 |
| May 7, 2026 | 6.06 | 6.36 | 6.06 | 6.15 | 6.15 | -1.28% | 13,430 |
| May 6, 2026 | 6.13 | 6.38 | 6.13 | 6.23 | 6.23 | 0.48% | 14,877 |
| May 5, 2026 | 6.08 | 6.34 | 6.08 | 6.20 | 6.20 | 0.16% | 4,787 |
| May 4, 2026 | 6.35 | 6.40 | 6.17 | 6.19 | 6.19 | -1.43% | 23,434 |
| Apr 30, 2026 | 6.35 | 6.35 | 6.17 | 6.28 | 6.28 | -0.32% | 1,392 |